Market [unlinked] / USD
Identifier on Coinbase Pro: IP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.3330 USD |
65,099.9400 |
2.3520 USD |
2.3310 USD |
2.3910 USD |
2.3330 USD |
| 2025-12-04 |
2.3470 USD |
345,975.1200 |
2.3840 USD |
2.2910 USD |
2.4460 USD |
2.3470 USD |
| 2025-12-03 |
2.3690 USD |
346,933.5400 |
2.3180 USD |
2.2550 USD |
2.3960 USD |
2.3690 USD |
| 2025-12-02 |
2.3050 USD |
443,193.9800 |
2.2670 USD |
2.1390 USD |
2.4580 USD |
2.3050 USD |
| 2025-12-01 |
2.2110 USD |
787,852.8400 |
2.5220 USD |
2.1900 USD |
2.6090 USD |
2.2110 USD |
| 2025-11-30 |
2.5230 USD |
1,084,809.7900 |
2.5180 USD |
2.4010 USD |
2.7270 USD |
2.5230 USD |
| 2025-11-29 |
2.5090 USD |
506,359.2100 |
2.5700 USD |
2.4820 USD |
2.6300 USD |
2.5090 USD |
| 2025-11-28 |
2.5990 USD |
752,805.6900 |
2.5870 USD |
2.5070 USD |
2.7220 USD |
2.5990 USD |
| 2025-11-27 |
2.6080 USD |
544,755.4800 |
2.6900 USD |
2.5580 USD |
2.7490 USD |
2.6080 USD |
| 2025-11-26 |
2.7350 USD |
2,436,645.3600 |
2.9970 USD |
2.5950 USD |
3.2500 USD |
2.7350 USD |
| 2025-11-25 |
2.9040 USD |
2,179,039.9200 |
2.4880 USD |
2.3710 USD |
3.0680 USD |
2.9040 USD |
| 2025-11-24 |
2.4910 USD |
1,288,588.8800 |
2.4550 USD |
2.2510 USD |
2.5600 USD |
2.4910 USD |
| 2025-11-23 |
2.4870 USD |
1,142,867.5400 |
2.2830 USD |
2.2010 USD |
2.8120 USD |
2.4870 USD |
| 2025-11-22 |
2.2910 USD |
336,665.2300 |
2.3820 USD |
2.2150 USD |
2.3900 USD |
2.2910 USD |
| 2025-11-21 |
2.4070 USD |
576,268.0400 |
2.5060 USD |
2.2090 USD |
2.5730 USD |
2.4070 USD |
| 2025-11-20 |
2.4820 USD |
508,044.3000 |
2.7640 USD |
2.4740 USD |
2.8580 USD |
2.4820 USD |
| 2025-11-19 |
2.7570 USD |
792,424.1200 |
2.8480 USD |
2.6380 USD |
3.0650 USD |
2.7570 USD |
| 2025-11-18 |
2.8470 USD |
581,294.5600 |
2.7600 USD |
2.6550 USD |
2.8800 USD |
2.8470 USD |
| 2025-11-17 |
2.7510 USD |
583,253.7500 |
2.9500 USD |
2.7340 USD |
2.9670 USD |
2.7510 USD |
| 2025-11-16 |
2.8950 USD |
283,884.6000 |
3.1500 USD |
2.8830 USD |
3.1500 USD |
2.8950 USD |
| 2025-11-15 |
3.1600 USD |
457,722.6000 |
3.0160 USD |
2.9400 USD |
3.2880 USD |
3.1600 USD |
| 2025-11-14 |
3.0830 USD |
822,982.8000 |
3.5480 USD |
3.0430 USD |
3.5660 USD |
3.0830 USD |
| 2025-11-13 |
3.3640 USD |
779,080.7400 |
3.7360 USD |
3.2510 USD |
4.1880 USD |
3.3640 USD |
| 2025-11-12 |
3.9310 USD |
1,139,361.9700 |
3.5390 USD |
3.5300 USD |
4.3240 USD |
3.9310 USD |
| 2025-11-11 |
3.5400 USD |
572,296.6500 |
3.9130 USD |
3.5360 USD |
4.0300 USD |
3.5400 USD |
| 2025-11-10 |
3.6260 USD |
372,259.4900 |
3.8020 USD |
3.6200 USD |
3.9180 USD |
3.6260 USD |
| 2025-11-09 |
3.8430 USD |
685,552.5500 |
3.8510 USD |
3.4100 USD |
4.0490 USD |
3.8430 USD |
| 2025-11-08 |
3.8100 USD |
502,102.8400 |
3.9360 USD |
3.7670 USD |
4.0880 USD |
3.8100 USD |
| 2025-11-07 |
3.9140 USD |
804,392.5900 |
3.3660 USD |
3.3030 USD |
3.9530 USD |
3.9140 USD |
| 2025-11-06 |
3.4010 USD |
496,915.8500 |
3.5150 USD |
3.2730 USD |
3.5150 USD |
3.4010 USD |
| 2025-11-05 |
3.5190 USD |
793,033.2400 |
3.6880 USD |
3.4200 USD |
4.0360 USD |
3.5190 USD |
| 2025-11-04 |
3.6310 USD |
524,193.8100 |
3.9860 USD |
3.4820 USD |
4.0270 USD |
3.6310 USD |
| 2025-11-03 |
4.1140 USD |
449,993.4700 |
4.3280 USD |
3.8220 USD |
4.3410 USD |
4.1140 USD |
| 2025-11-02 |
4.2030 USD |
131,149.9700 |
4.4900 USD |
4.1970 USD |
4.4940 USD |
4.2030 USD |
| 2025-11-01 |
4.4900 USD |
299,791.0900 |
4.3890 USD |
4.3300 USD |
4.6940 USD |
4.4900 USD |
| 2025-10-31 |
4.3870 USD |
216,439.8800 |
4.3960 USD |
4.2510 USD |
4.4660 USD |
4.3870 USD |
| 2025-10-30 |
4.4110 USD |
530,319.7600 |
4.8180 USD |
4.2370 USD |
4.8690 USD |
4.4110 USD |
| 2025-10-29 |
4.8970 USD |
281,037.1900 |
5.0150 USD |
4.6600 USD |
5.0510 USD |
4.8970 USD |
| 2025-10-28 |
5.0110 USD |
381,873.6300 |
5.1390 USD |
4.9350 USD |
5.2850 USD |
5.0110 USD |
| 2025-10-27 |
5.3400 USD |
520,085.0900 |
5.4570 USD |
5.2200 USD |
5.9640 USD |
5.3400 USD |
| 2025-10-26 |
5.4840 USD |
269,461.2600 |
5.2430 USD |
5.0790 USD |
5.4870 USD |
5.4840 USD |
| 2025-10-25 |
5.2030 USD |
105,973.0900 |
5.4340 USD |
5.1620 USD |
5.4350 USD |
5.2030 USD |
| 2025-10-24 |
5.4260 USD |
632,756.2700 |
5.1380 USD |
5.0900 USD |
5.4810 USD |
5.4260 USD |
| 2025-10-23 |
5.2480 USD |
238,676.8700 |
5.1600 USD |
5.1290 USD |
5.2700 USD |
5.2480 USD |
| 2025-10-22 |
5.2690 USD |
408,630.6000 |
5.3910 USD |
5.2260 USD |
5.5150 USD |
5.2690 USD |
| 2025-10-21 |
5.6220 USD |
433,232.8700 |
5.5290 USD |
5.2460 USD |
5.7590 USD |
5.6220 USD |
| 2025-10-20 |
5.5770 USD |
444,702.8100 |
5.4310 USD |
5.2900 USD |
5.9210 USD |
5.5770 USD |
| 2025-10-19 |
5.5000 USD |
306,356.0300 |
5.5140 USD |
5.3080 USD |
5.6360 USD |
5.5000 USD |
| 2025-10-18 |
5.5050 USD |
405,879.7500 |
5.5580 USD |
5.4100 USD |
5.7060 USD |
5.5050 USD |
| 2025-10-17 |
5.5360 USD |
1,165,173.5100 |
5.6020 USD |
5.2510 USD |
6.0160 USD |
5.5360 USD |